Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.292 | 2.309 | 2.284 | 2.309 | 621,208 | +0.02(+0.74%) |
May 28, 2009 | 2.287 | 2.301 | 2.267 | 2.292 | 958,183 | +0.01(+0.62%) |
May 27, 2009 | 2.292 | 2.321 | 2.270 | 2.278 | 754,241 | -0.02(-0.74%) |
May 26, 2009 | 2.253 | 2.295 | 2.244 | 2.295 | 719,808 | +0.04(+1.88%) |
May 22, 2009 | 2.236 | 2.259 | 2.236 | 2.253 | 536,958 | +0.02(+0.76%) |
May 21, 2009 | 2.242 | 2.247 | 2.219 | 2.236 | 569,089 | -0.02(-0.75%) |
May 20, 2009 | 2.290 | 2.301 | 2.247 | 2.253 | 744,190 | -0.00(-0.13%) |
May 19, 2009 | 2.219 | 2.256 | 2.219 | 2.256 | 610,700 | +0.04(+1.65%) |
May 18, 2009 | 2.166 | 2.219 | 2.140 | 2.219 | 558,744 | +0.09(+4.10%) |
May 15, 2009 | 2.188 | 2.188 | 2.123 | 2.132 | 559,613 | -0.05(-2.07%) |
May 14, 2009 | 2.151 | 2.180 | 2.098 | 2.177 | 477,575 | +0.03(+1.58%) |
May 13, 2009 | 2.197 | 2.197 | 2.140 | 2.143 | 502,606 | -0.10(-4.40%) |
May 12, 2009 | 2.230 | 2.242 | 2.216 | 2.242 | 606,582 | +0.00(+0.13%) |
May 11, 2009 | 2.247 | 2.253 | 2.222 | 2.239 | 609,849 | -0.02(-0.87%) |
May 08, 2009 | 2.222 | 2.273 | 2.216 | 2.259 | 521,176 | +0.04(+1.78%) |
May 07, 2009 | 2.222 | 2.230 | 2.208 | 2.219 | 556,311 | -0.00(-0.13%) |
May 06, 2009 | 2.191 | 2.225 | 2.185 | 2.222 | 491,247 | +0.03(+1.42%) |
May 05, 2009 | 2.171 | 2.191 | 2.160 | 2.191 | 574,458 | +0.02(+1.04%) |
May 04, 2009 | 2.182 | 2.188 | 2.168 | 2.168 | 950,873 | +0.02(+0.92%) |
May 01, 2009 | 2.022 | 2.157 | 2.022 | 2.149 | 1,402,946 | +0.05(+2.28%) |
Apr 30, 2009 | 2.089 | 2.118 | 2.087 | 2.101 | 930,140 | +0.02(+0.81%) |
Apr 29, 2009 | 2.072 | 2.084 | 2.072 | 2.084 | 820,926 | +0.01(+0.54%) |
Apr 28, 2009 | 2.039 | 2.078 | 2.030 | 2.072 | 736,345 | +0.03(+1.24%) |
Apr 27, 2009 | 2.036 | 2.061 | 2.030 | 2.047 | 695,380 | +0.00(+0.00%) |
Apr 24, 2009 | 2.044 | 2.064 | 2.041 | 2.047 | 591,801 | +0.01(+0.69%) |
Apr 23, 2009 | 2.047 | 2.061 | 2.030 | 2.033 | 761,423 | +0.01(+0.42%) |
Apr 22, 2009 | 2.019 | 2.058 | 2.005 | 2.025 | 779,017 | +0.01(+0.28%) |
Apr 21, 2009 | 1.974 | 2.039 | 1.974 | 2.019 | 1,152,134 | +0.04(+2.14%) |
Apr 20, 2009 | 2.025 | 2.025 | 1.965 | 1.977 | 857,884 | -0.05(-2.64%) |
Apr 17, 2009 | 1.985 | 2.033 | 1.979 | 2.030 | 826,093 | +0.06(+2.86%) |
Apr 16, 2009 | 1.974 | 1.982 | 1.962 | 1.974 | 689,446 | +0.03(+1.74%) |
Apr 15, 2009 | 1.934 | 1.960 | 1.917 | 1.940 | 456,984 | +0.01(+0.58%) |
Apr 14, 2009 | 1.960 | 1.960 | 1.923 | 1.929 | 231,455 | -0.05(-2.43%) |
Apr 13, 2009 | 1.954 | 1.977 | 1.892 | 1.977 | 475,103 | +0.01(+0.29%) |
Apr 09, 2009 | 1.906 | 1.974 | 1.906 | 1.971 | 657,588 | +0.08(+4.48%) |
Apr 08, 2009 | 1.858 | 1.895 | 1.847 | 1.886 | 510,912 | +0.02(+1.06%) |
Apr 07, 2009 | 1.830 | 1.878 | 1.816 | 1.867 | 605,809 | -0.04(-1.93%) |
Apr 06, 2009 | 1.884 | 1.903 | 1.869 | 1.903 | 331,161 | -0.03(-1.60%) |
Apr 03, 2009 | 1.909 | 1.951 | 1.875 | 1.934 | 681,630 | -0.01(-0.44%) |
Apr 02, 2009 | 1.867 | 1.946 | 1.867 | 1.943 | 595,542 | +0.07(+3.76%) |
Apr 01, 2009 | 1.776 | 1.881 | 1.776 | 1.872 | 438,000 | +0.04(+2.00%) |
Mar 31, 2009 | 1.810 | 1.853 | 1.776 | 1.836 | 543,455 | +0.06(+3.66%) |
Mar 30, 2009 | 1.771 | 1.799 | 1.743 | 1.771 | 546,714 | -0.11(-5.71%) |
Mar 26, 2009 | 1.841 | 1.895 | 1.841 | 1.878 | 390,022 | +0.02(+1.22%) |
Mar 25, 2009 | 1.853 | 1.855 | 1.819 | 1.855 | 643,260 | +0.03(+1.70%) |
Mar 24, 2009 | 1.841 | 1.844 | 1.799 | 1.824 | 677,069 | -0.02(-0.92%) |
Mar 23, 2009 | 1.813 | 1.841 | 1.807 | 1.841 | 682,570 | +0.09(+4.98%) |
Mar 20, 2009 | 1.759 | 1.788 | 1.754 | 1.754 | 301,229 | -0.01(-0.48%) |
Mar 19, 2009 | 1.805 | 1.813 | 1.757 | 1.762 | 361,161 | -0.01(-0.79%) |
Mar 18, 2009 | 1.731 | 1.776 | 1.720 | 1.776 | 354,862 | +0.03(+1.61%) |
Mar 17, 2009 | 1.754 | 1.754 | 1.717 | 1.748 | 588,453 | +0.01(+0.32%) |
Mar 16, 2009 | 1.717 | 1.765 | 1.717 | 1.743 | 380,011 | +0.03(+1.81%) |
Mar 13, 2009 | 1.712 | 1.737 | 1.678 | 1.712 | 0 | -0.01(-0.49%) |
Mar 12, 2009 | 1.596 | 1.720 | 1.596 | 1.720 | 459,328 | +0.07(+4.45%) |
Mar 11, 2009 | 1.579 | 1.678 | 1.557 | 1.647 | 1,463,942 | +0.08(+4.85%) |
Mar 10, 2009 | 1.441 | 1.571 | 1.438 | 1.571 | 733,547 | +0.12(+8.15%) |
Mar 09, 2009 | 1.559 | 1.559 | 1.444 | 1.452 | 874,198 | -0.11(-7.04%) |
Mar 06, 2009 | 1.610 | 1.610 | 1.523 | 1.562 | 0 | -0.08(-4.81%) |
Mar 05, 2009 | 1.621 | 1.669 | 1.616 | 1.641 | 291,338 | -0.08(-4.90%) |
Mar 04, 2009 | 1.695 | 1.737 | 1.666 | 1.726 | 546,757 | -0.01(-0.33%) |